Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.88 | 67.88 | 64.18 | 64.48 | 268,396 | -3.51(-5.17%) |
May 27, 2021 | 67.43 | 68.45 | 66.00 | 67.99 | 262,739 | +1.42(+2.13%) |
May 26, 2021 | 66.46 | 67.67 | 65.86 | 66.57 | 214,723 | +0.48(+0.72%) |
May 25, 2021 | 66.91 | 67.00 | 65.29 | 66.09 | 277,590 | -0.23(-0.34%) |
May 24, 2021 | 66.90 | 67.00 | 64.92 | 66.32 | 200,503 | -0.58(-0.86%) |
May 21, 2021 | 69.47 | 69.47 | 66.90 | 66.90 | 180,171 | -2.14(-3.10%) |
May 20, 2021 | 68.77 | 69.59 | 67.47 | 69.04 | 154,626 | +0.30(+0.43%) |
May 19, 2021 | 68.37 | 68.99 | 67.78 | 68.74 | 123,699 | -0.26(-0.38%) |
May 18, 2021 | 69.57 | 70.69 | 68.63 | 69.00 | 326,590 | -0.47(-0.68%) |
May 17, 2021 | 69.06 | 69.97 | 68.60 | 69.47 | 108,093 | +0.31(+0.44%) |
May 14, 2021 | 70.90 | 71.18 | 68.44 | 69.16 | 157,016 | -1.32(-1.87%) |
May 13, 2021 | 70.50 | 71.93 | 69.56 | 70.48 | 167,773 | -0.23(-0.33%) |
May 12, 2021 | 70.53 | 71.74 | 70.01 | 70.72 | 189,250 | +0.25(+0.36%) |
May 11, 2021 | 69.98 | 71.34 | 69.96 | 70.46 | 225,080 | -1.03(-1.44%) |
May 10, 2021 | 69.50 | 71.60 | 69.33 | 71.49 | 145,099 | +1.70(+2.43%) |
May 07, 2021 | 68.28 | 71.50 | 67.86 | 69.79 | 195,726 | +1.39(+2.03%) |
May 06, 2021 | 68.77 | 69.37 | 66.63 | 68.40 | 251,733 | -0.37(-0.54%) |
May 05, 2021 | 69.91 | 70.14 | 68.38 | 68.77 | 228,284 | -1.19(-1.70%) |
May 04, 2021 | 69.67 | 70.65 | 67.48 | 69.97 | 395,627 | +0.49(+0.70%) |
May 03, 2021 | 67.74 | 70.23 | 67.35 | 69.48 | 251,550 | +1.72(+2.53%) |
Apr 30, 2021 | 68.77 | 71.74 | 67.71 | 67.76 | 444,069 | -2.74(-3.89%) |
Apr 29, 2021 | 74.98 | 75.65 | 69.62 | 70.51 | 349,360 | -4.20(-5.62%) |
Apr 28, 2021 | 74.04 | 75.35 | 72.76 | 74.71 | 162,060 | +0.88(+1.19%) |
Apr 27, 2021 | 77.37 | 77.55 | 73.77 | 73.83 | 281,656 | -3.74(-4.82%) |
Apr 26, 2021 | 77.48 | 78.05 | 76.95 | 77.57 | 107,413 | +0.44(+0.57%) |
Apr 23, 2021 | 78.54 | 78.54 | 75.83 | 77.12 | 125,278 | +0.51(+0.67%) |
Apr 22, 2021 | 76.15 | 77.17 | 75.67 | 76.61 | 102,174 | +0.46(+0.60%) |
Apr 21, 2021 | 77.75 | 77.81 | 75.82 | 76.15 | 195,058 | -1.71(-2.19%) |
Apr 20, 2021 | 79.08 | 79.08 | 76.61 | 77.86 | 201,304 | +0.29(+0.37%) |
Apr 19, 2021 | 81.03 | 81.03 | 77.29 | 77.57 | 206,929 | -3.02(-3.74%) |
Apr 16, 2021 | 78.82 | 80.97 | 78.43 | 80.58 | 180,884 | +2.14(+2.73%) |
Apr 15, 2021 | 77.62 | 78.67 | 76.96 | 78.44 | 92,084 | +1.19(+1.54%) |
Apr 14, 2021 | 78.71 | 79.97 | 77.06 | 77.25 | 142,483 | -1.47(-1.87%) |
Apr 13, 2021 | 79.80 | 80.08 | 77.06 | 78.72 | 174,902 | +0.36(+0.46%) |
Apr 12, 2021 | 81.72 | 83.91 | 78.33 | 78.36 | 178,216 | -3.34(-4.09%) |
Apr 09, 2021 | 83.05 | 83.90 | 81.31 | 81.70 | 211,788 | -1.74(-2.09%) |
Apr 08, 2021 | 83.39 | 85.08 | 82.74 | 83.44 | 263,209 | +0.51(+0.62%) |
Apr 07, 2021 | 82.88 | 84.21 | 82.82 | 82.93 | 174,487 | +0.40(+0.48%) |
Apr 06, 2021 | 83.54 | 83.73 | 82.34 | 82.53 | 179,281 | -0.92(-1.10%) |
Apr 05, 2021 | 84.05 | 85.08 | 83.20 | 83.45 | 149,612 | -0.41(-0.48%) |
Apr 01, 2021 | 82.98 | 84.08 | 82.56 | 83.86 | 122,288 | +0.88(+1.07%) |
Mar 31, 2021 | 82.45 | 83.63 | 81.80 | 82.98 | 291,228 | +0.81(+0.99%) |
Mar 30, 2021 | 81.51 | 83.15 | 80.48 | 82.16 | 142,873 | +0.91(+1.12%) |
Mar 29, 2021 | 83.82 | 85.01 | 80.20 | 81.25 | 223,506 | -2.81(-3.34%) |
Mar 26, 2021 | 83.17 | 84.18 | 82.33 | 84.06 | 219,431 | +0.80(+0.96%) |
Mar 25, 2021 | 79.73 | 83.37 | 79.73 | 83.25 | 305,781 | +2.73(+3.39%) |
Mar 24, 2021 | 79.91 | 81.10 | 79.44 | 80.53 | 293,233 | +1.44(+1.83%) |
Mar 23, 2021 | 77.61 | 79.15 | 77.22 | 79.08 | 224,890 | +1.81(+2.34%) |
Mar 22, 2021 | 79.55 | 79.98 | 76.83 | 77.28 | 195,920 | -1.73(-2.19%) |
Mar 19, 2021 | 78.53 | 79.86 | 77.12 | 79.01 | 440,192 | +0.32(+0.40%) |
Mar 18, 2021 | 78.43 | 79.77 | 77.50 | 78.70 | 125,629 | -0.48(-0.60%) |
Mar 17, 2021 | 77.86 | 79.33 | 77.19 | 79.17 | 122,070 | +1.11(+1.42%) |
Mar 16, 2021 | 79.31 | 79.96 | 77.66 | 78.06 | 103,137 | -1.25(-1.57%) |
Mar 15, 2021 | 80.22 | 81.19 | 78.42 | 79.31 | 151,166 | -0.89(-1.11%) |
Mar 12, 2021 | 79.14 | 80.97 | 78.63 | 80.20 | 166,595 | +1.31(+1.66%) |
Mar 11, 2021 | 75.63 | 79.03 | 75.63 | 78.89 | 257,169 | +3.22(+4.26%) |
Mar 10, 2021 | 75.64 | 76.93 | 74.62 | 75.67 | 277,312 | +0.82(+1.10%) |
Mar 09, 2021 | 76.03 | 76.41 | 74.05 | 74.85 | 279,236 | -0.54(-0.72%) |
Mar 08, 2021 | 72.77 | 75.68 | 72.73 | 75.39 | 289,821 | +2.63(+3.61%) |
Mar 05, 2021 | 72.95 | 74.79 | 71.54 | 72.76 | 372,291 | +0.47(+0.65%) |
Mar 04, 2021 | 72.76 | 74.60 | 71.61 | 72.30 | 329,945 | +1.45(+2.05%) |
Mar 03, 2021 | 72.03 | 72.03 | 68.79 | 70.84 | 362,008 | -0.58(-0.82%) |
Mar 02, 2021 | 77.42 | 79.34 | 71.42 | 71.43 | 492,383 | -6.08(-7.84%) |